DSK Co., Ltd. (KOSDAQ:109740)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,210.00
-200.00 (-2.38%)
At close: Aug 28, 2025

DSK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20258,540.008,540.008,180.008,210.00--2.38%61,081
Aug 27, 20258,500.008,560.008,200.008,410.00-1.45%386,078
Aug 26, 20257,840.008,300.007,820.008,290.00-6.69%459,361
Aug 25, 20257,760.007,850.007,370.007,770.00--0.51%264,819
Aug 22, 20257,760.007,830.007,580.007,810.00-0.13%76,209
Aug 21, 20257,360.007,890.007,350.007,800.00-5.98%286,089
Aug 20, 20257,270.007,400.007,180.007,360.00-1.24%40,144
Aug 19, 20257,260.007,470.007,170.007,270.00--0.14%82,119
Aug 18, 20257,490.007,520.007,250.007,280.00--3.96%44,026
Aug 14, 20257,500.007,650.007,410.007,580.00-1.47%43,716
Aug 13, 20257,410.007,630.007,350.007,470.00-0.81%59,894
Aug 12, 20257,550.007,690.007,140.007,410.00--1.85%152,539
Aug 11, 20257,620.008,000.007,500.007,550.00--2.08%75,259
Aug 8, 20258,010.008,010.007,540.007,710.00--3.75%138,562
Aug 7, 20258,600.008,600.007,160.008,010.00--6.21%491,000
Aug 6, 20258,460.008,770.008,310.008,540.00-3.39%329,066
Aug 5, 20258,170.008,350.007,850.008,260.00-1.60%216,624
Aug 4, 20257,300.008,190.007,220.008,130.00-11.52%300,423
Aug 1, 20257,100.007,490.006,980.007,290.00-3.40%98,477
Jul 31, 20257,200.007,280.006,900.007,050.00-0.28%18,770
Jul 30, 20256,920.007,250.006,880.007,030.00--0.57%39,511
Jul 29, 20257,100.007,210.007,020.007,070.00--0.42%21,321
Jul 28, 20257,300.007,420.006,800.007,100.00--2.87%51,995
Jul 25, 20257,470.007,470.007,250.007,310.00--1.22%21,068
Jul 24, 20257,390.007,500.007,300.007,400.00-0.14%41,651
Jul 23, 20257,670.007,670.007,240.007,390.00--0.67%27,257
Jul 22, 20257,350.007,600.007,260.007,440.00-1.22%35,594
Jul 21, 20257,270.007,400.007,100.007,350.00-1.10%61,767
Jul 18, 20257,100.007,410.007,040.007,270.00-1.25%45,860
Jul 17, 20257,280.007,280.006,970.007,180.00--0.14%14,396
Jul 16, 20256,930.007,300.006,870.007,190.00-3.75%56,840
Jul 15, 20257,250.007,250.006,850.006,930.00--4.41%58,125
Jul 14, 20257,200.007,300.006,920.007,250.00-2.11%31,211
Jul 11, 20257,200.007,400.007,000.007,100.00-0.14%35,644
Jul 10, 20257,470.007,470.007,000.007,090.00--5.09%54,116
Jul 9, 20257,150.007,800.007,060.007,470.00-3.75%85,600
Jul 8, 20256,620.007,380.006,620.007,200.00-2.56%98,909
Jul 7, 20257,200.007,240.006,860.007,020.00--3.31%96,301
Jul 4, 20257,360.007,430.007,180.007,260.00--1.36%23,113
Jul 3, 20257,520.007,680.007,350.007,360.00--2.13%45,153
Jul 2, 20257,900.007,980.007,510.007,520.00--3.47%107,534
Jul 1, 20257,600.007,900.007,410.007,790.00-4.01%96,991
Jun 30, 20257,310.007,510.007,230.007,490.00-2.46%41,913
Jun 27, 20257,450.007,540.007,120.007,310.00--1.88%54,877
Jun 26, 20257,670.007,670.007,340.007,450.00--1.97%54,835
Jun 25, 20257,740.007,820.007,300.007,600.00--2.19%162,504
Jun 24, 20257,990.008,080.007,700.007,770.00--2.75%82,774
Jun 23, 20257,930.008,100.007,700.007,990.00-0.25%129,995
Jun 20, 20257,990.008,000.007,520.007,970.00-1.92%90,136
Jun 19, 20257,970.008,110.007,640.007,820.00--1.76%118,577